U.S. markets closed

Transphorm, Inc. (TGAN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7500-0.2500 (-6.25%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20214.00004.00013.26003.75003.750014,685
Jul 23, 20214.12004.12003.90004.00004.000034,400
Jul 22, 20214.39004.39004.11004.11004.11004,200
Jul 21, 20214.31004.39004.31004.39004.39006,600
Jul 20, 20214.30004.45004.30004.30004.30004,800
Jul 19, 20214.68004.68004.20004.46004.46003,300
Jul 16, 20214.47004.47004.21004.37004.37004,800
Jul 15, 20214.47004.47004.22004.47004.47008,500
Jul 14, 20214.48004.48004.41004.41004.41002,000
Jul 13, 20214.50004.50004.38004.41004.41007,600
Jul 12, 20214.69004.69004.20004.50004.500011,700
Jul 09, 20214.55004.65004.52004.52004.52004,800
Jul 08, 20214.51004.71004.51004.52004.52003,300
Jul 07, 20214.50004.53004.48004.53004.53001,400
Jul 06, 20214.50004.58004.50004.58004.58002,000
Jul 02, 20214.40004.40004.36004.36004.36002,500
Jul 01, 20214.58004.58004.46004.50004.50004,300
Jun 30, 20214.49004.59004.36004.58004.580016,000
Jun 29, 20214.50004.59004.50004.59004.59009,000
Jun 28, 20214.77004.77004.48004.48004.480012,800
Jun 25, 20214.75004.75004.61004.65004.650028,000
Jun 24, 20214.62004.76004.50004.60004.600047,900
Jun 23, 20214.47004.56004.20004.50004.500014,400
Jun 22, 20214.45004.45004.45004.45004.45003,500
Jun 21, 20214.67004.67004.45004.45004.4500400
Jun 18, 20214.15004.76004.15004.47004.470059,200
Jun 17, 20214.74004.74004.56004.56004.56002,500
Jun 16, 20214.60004.74004.57004.61004.61009,500
Jun 15, 20214.62004.81004.60004.75004.75002,900
Jun 14, 20214.70004.82004.70004.81004.81001,000
Jun 11, 20215.00005.00004.68004.83004.830034,500
Jun 10, 20214.51005.00004.50005.00005.000021,800
Jun 09, 20214.61004.80004.61004.65004.65001,700
Jun 08, 20214.90005.03004.75004.78004.780015,600
Jun 07, 20214.75004.90004.73004.73004.730016,100
Jun 04, 20214.70005.01004.54005.00005.000022,700
Jun 03, 20214.74004.74004.55004.74004.74002,600
Jun 02, 20214.80004.80004.54004.74004.74003,200
Jun 01, 20214.95004.95204.52004.80004.80009,700
May 28, 20215.00005.10004.67005.00005.0000139,900
May 27, 20215.10005.27004.51005.00005.000012,400
May 26, 20214.95005.00004.95004.99004.99002,100
May 25, 20214.95004.95004.90004.95004.95008,000
May 24, 20214.50004.80004.50004.70004.700020,300
May 21, 20214.45004.50004.40004.50004.500025,400
May 20, 20214.78004.78004.24004.24004.24007,700
May 19, 20214.50004.50004.39004.39004.39001,800
May 18, 20214.49004.49004.49004.49004.4900500
May 17, 20214.47004.49004.25004.25004.25001,300
May 14, 20214.20004.33504.20004.20004.2000500
May 13, 20214.65004.65004.24004.24004.24006,800
May 12, 20214.50004.50004.35004.35004.350015,600
May 11, 20214.69004.69004.50004.50004.5000400
May 10, 20214.90004.90004.51004.79004.79002,200
May 07, 20215.00005.00005.00005.00005.00004,300
May 06, 20214.50005.00004.49505.00005.000016,300
May 05, 20214.50004.61004.50004.50004.50001,900
May 04, 20214.60004.60004.38004.50004.50005,000
May 03, 20214.45004.95004.41004.50004.50007,700
Apr 30, 20214.02004.99004.02004.99004.99002,400
Apr 29, 20214.80004.80004.38004.58004.58007,000
Apr 28, 20214.80004.95004.80004.80004.80004,400
Apr 27, 20214.90004.91004.80004.80004.8000800
Apr 26, 20214.81005.00004.81005.00005.00002,200
Apr 23, 20214.80005.00004.80005.00005.000013,700
Apr 22, 20215.10005.10005.00005.00005.000028,500
Apr 21, 20214.86005.35004.86005.35005.35007,100
Apr 20, 20214.60004.70004.39004.60004.60002,300
Apr 19, 20214.50004.59504.37004.59504.59501,400
Apr 16, 20214.54004.90004.46004.50004.500017,300
Apr 15, 20214.80004.90004.55004.80004.80003,300
Apr 14, 20214.54004.97004.54004.95004.95002,100
Apr 13, 20214.80004.97004.54004.95004.950018,900
Apr 12, 20215.25005.25004.85005.00005.000034,100
Apr 09, 20215.75006.00005.25005.51005.510024,900
Apr 08, 20216.00006.03805.60006.00006.000012,400
Apr 07, 20215.50006.40005.50006.10006.10004,400
Apr 06, 20215.65005.90005.25005.90005.900032,400
Apr 05, 20215.90005.95005.00005.60005.600060,300
Apr 01, 20216.35006.60005.80006.00006.000027,600
Mar 31, 20216.49506.60006.00006.49006.490014,400
Mar 30, 20216.00006.25006.00006.25006.25006,800
Mar 29, 20216.75006.75006.00006.20006.200011,600
Mar 26, 20216.60006.85006.00506.25006.250015,300
Mar 25, 20216.61006.70006.55006.60006.600018,600
Mar 24, 20216.74006.95006.00006.60006.600082,800
Mar 23, 20216.75009.50004.80005.90005.9000466,800
Mar 22, 20216.55006.75006.55006.75006.75009,500
Mar 19, 20216.63006.69006.55006.62006.62004,600
Mar 18, 20216.70006.70006.61006.65006.6500442,900
Mar 17, 20216.75007.05006.67006.67006.670014,300
Mar 16, 20217.20007.20006.65006.65006.65003,900
Mar 15, 20216.70006.73006.70006.73006.73002,800
Mar 12, 20216.60006.71006.60006.70006.70006,000
Mar 11, 20216.70006.82506.50006.50006.50009,500
Mar 10, 20217.35007.35006.88006.88006.88001,100
Mar 09, 20216.80007.20006.80007.10007.100010,000
Mar 08, 20216.99006.99006.86006.86006.86004,700
Mar 05, 20217.24007.24006.85006.99006.990033,700
Mar 04, 20217.27008.00007.10007.25007.250031,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...